| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 15 | 15.09 | 14.88 | 14.9 | 14.9 | -0.14 (-0.93%) | 2,046,500 |
| 12 Dec 2023 | CNY | 15 | 15.1 | 14.85 | 15.04 | 15.04 | +0.06 (+0.40%) | 2,225,000 |
| 11 Dec 2023 | CNY | 15.06 | 15.06 | 14.68 | 14.98 | 14.98 | -0.09 (-0.60%) | 4,372,101 |
| 8 Dec 2023 | CNY | 15.1 | 15.31 | 15.06 | 15.07 | 15.07 | -0.01 (-0.07%) | 2,866,000 |
| 7 Dec 2023 | CNY | 15.11 | 15.24 | 14.99 | 15.08 | 15.08 | -0.02 (-0.13%) | 2,756,304 |
| 6 Dec 2023 | CNY | 15.06 | 15.14 | 14.81 | 15.1 | 15.1 | +0.08 (+0.53%) | 3,143,900 |
| 5 Dec 2023 | CNY | 15.28 | 15.32 | 14.97 | 15.02 | 15.02 | -0.3 (-1.96%) | 3,624,107 |
| 4 Dec 2023 | CNY | 15.54 | 15.6 | 15.29 | 15.32 | 15.32 | -0.15 (-0.97%) | 3,622,693 |
| 1 Dec 2023 | CNY | 15.43 | 15.63 | 15.1 | 15.47 | 15.47 | +0.06 (+0.39%) | 3,550,720 |
| 30 Nov 2023 | CNY | 15.66 | 15.69 | 15.19 | 15.41 | 15.41 | -0.25 (-1.60%) | 4,314,807 |
| 29 Nov 2023 | CNY | 15.7 | 16.02 | 15.58 | 15.66 | 15.66 | -0.06 (-0.38%) | 3,386,000 |
| 28 Nov 2023 | CNY | 15.45 | 16 | 15.32 | 15.72 | 15.72 | +0.3 (+1.95%) | 5,461,007 |
| 27 Nov 2023 | CNY | 15.22 | 15.59 | 15.2 | 15.42 | 15.42 | +0.22 (+1.45%) | 4,242,155 |
| 24 Nov 2023 | CNY | 15.51 | 15.55 | 15.09 | 15.2 | 15.2 | -0.32 (-2.06%) | 3,870,100 |
| 23 Nov 2023 | CNY | 15.21 | 15.58 | 15.14 | 15.52 | 15.52 | +0.24 (+1.57%) | 3,660,400 |
| 22 Nov 2023 | CNY | 15.6 | 15.68 | 15.28 | 15.28 | 15.28 | -0.39 (-2.49%) | 4,408,000 |
| 21 Nov 2023 | CNY | 15.95 | 15.97 | 15.58 | 15.67 | 15.67 | -0.25 (-1.57%) | 4,485,680 |
| 20 Nov 2023 | CNY | 16.03 | 16.04 | 15.75 | 15.92 | 15.92 | -0.07 (-0.44%) | 3,623,540 |
| 17 Nov 2023 | CNY | 15.55 | 16.04 | 15.55 | 15.99 | 15.99 | +0.33 (+2.11%) | 5,917,297 |
| 16 Nov 2023 | CNY | 15.88 | 15.92 | 15.6 | 15.66 | 15.66 | -0.19 (-1.20%) | 4,848,947 |
| 15 Nov 2023 | CNY | 16 | 16.12 | 15.7 | 15.85 | 15.85 | -0.09 (-0.56%) | 6,696,001 |
| 14 Nov 2023 | CNY | 15.4 | 16.36 | 15.3 | 15.94 | 15.94 | +0.56 (+3.64%) | 10,638,904 |
| 13 Nov 2023 | CNY | 15.45 | 15.54 | 15.1 | 15.38 | 15.38 | -0.04 (-0.26%) | 4,867,798 |
| 10 Nov 2023 | CNY | 15.44 | 15.75 | 15.33 | 15.42 | 15.42 | -0.07 (-0.45%) | 4,096,847 |
| 9 Nov 2023 | CNY | 15.71 | 15.83 | 15.42 | 15.49 | 15.49 | -0.23 (-1.46%) | 4,131,135 |
| 8 Nov 2023 | CNY | 15.85 | 15.93 | 15.58 | 15.72 | 15.72 | -0.06 (-0.38%) | 3,889,490 |
| 7 Nov 2023 | CNY | 15.77 | 15.95 | 15.53 | 15.78 | 15.78 | +0.03 (+0.19%) | 6,433,000 |
| 6 Nov 2023 | CNY | 15.67 | 15.95 | 15.48 | 15.75 | 15.75 | +0.23 (+1.48%) | 5,480,300 |
| 3 Nov 2023 | CNY | 15.06 | 15.68 | 15.06 | 15.52 | 15.52 | +0.43 (+2.85%) | 5,419,040 |
| 2 Nov 2023 | CNY | 15.63 | 16 | 15.06 | 15.09 | 15.09 | -0.59 (-3.76%) | 5,117,441 |
